Intapp Inc (INTA)

INTA
🏛️ 미국 →
39.42
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 67.50 68.00 67.40 67.67 8.2K
09:32 67.67 67.97 67.67 67.97 2.3K
09:33 67.97 68.05 67.95 67.95 1.4K
09:34 67.88 67.88 67.88 67.88 1.6K
09:35 67.88 67.88 67.75 67.75 2.1K
09:36 67.70 67.70 67.70 67.70 1.3K
09:37 67.85 67.85 67.78 67.78 2.9K
09:38 67.78 67.78 67.57 67.57 3.9K
09:39 67.57 67.57 67.57 67.57 0.2K
09:40 67.57 67.57 67.57 67.57 0.3K
09:41 67.57 67.57 67.52 67.52 2.6K
09:42 67.53 67.53 67.42 67.42 3.4K
09:43 67.42 67.42 67.41 67.42 7.9K
09:44 67.42 67.42 67.41 67.41 0.7K
09:45 67.41 67.64 67.41 67.64 9.6K
09:46 67.67 67.71 67.67 67.71 2.9K
09:47 67.68 67.72 67.63 67.72 3.6K
09:48 67.72 67.72 67.69 67.69 0.3K
09:49 67.69 67.69 67.65 67.65 5.1K
09:50 67.65 67.65 67.50 67.55 1.4K
09:51 67.51 67.51 67.48 67.51 1.8K
09:52 67.51 67.51 67.50 67.50 0.5K
09:53 67.81 67.81 67.68 67.71 4.1K
09:54 67.67 67.67 67.67 67.67 0.8K
09:55 67.71 67.71 67.69 67.69 1.5K
09:56 67.69 67.69 67.66 67.66 0.1K
09:57 67.66 67.66 67.66 67.66 0.0K
09:58 67.63 67.63 67.63 67.63 1.6K
09:59 67.54 67.54 67.54 67.54 0.4K
10:00 67.62 67.62 67.54 67.56 0.6K
10:01 67.64 67.64 67.56 67.56 0.6K
10:02 67.67 67.72 67.55 67.72 6.8K
10:03 67.72 67.72 67.69 67.69 0.3K
10:04 67.69 67.74 67.69 67.74 1.5K
10:05 67.74 67.75 67.74 67.75 1.9K
10:06 67.79 67.79 67.75 67.75 0.4K
10:07 67.75 67.75 67.75 67.75 0.7K
10:08 67.75 67.75 67.75 67.75 0.2K
10:09 67.85 67.92 67.78 67.78 4.3K
10:10 67.78 67.78 67.78 67.78 0.1K
10:11 67.78 67.78 67.78 67.78 0.1K
10:12 67.78 67.78 67.69 67.69 0.3K
10:13 67.66 67.94 67.66 67.94 1.8K
10:14 67.94 68.05 67.94 68.05 0.5K
10:15 68.04 68.04 68.04 68.04 0.8K
10:16 68.04 68.04 67.99 67.99 1.3K
10:17 67.99 67.99 67.99 67.99 0.6K
10:18 67.99 68.06 67.99 68.06 1.1K
10:19 68.06 68.06 68.06 68.06 0.0K
10:20 68.02 68.17 68.02 68.10 7.8K
10:21 68.10 68.10 68.10 68.10 0.0K
10:22 68.10 68.10 67.96 67.96 1.3K
10:23 67.96 67.96 67.91 67.91 13.1K
10:24 67.88 67.88 67.78 67.78 3.7K
10:25 67.87 67.87 67.84 67.84 4.1K
10:26 67.74 67.79 67.73 67.73 4.5K
10:27 67.77 67.77 67.76 67.76 0.6K
10:28 67.75 67.75 67.71 67.71 1.2K
10:29 67.71 67.74 67.71 67.74 1.9K
10:30 67.74 67.74 67.74 67.74 0.4K
10:31 67.74 67.89 67.74 67.86 0.7K
10:32 67.86 67.97 67.86 67.97 2.6K
10:33 67.98 68.00 67.94 68.00 2.0K
10:34 68.00 68.00 68.00 68.00 0.8K
10:35 68.00 68.00 68.00 68.00 0.1K
10:36 68.00 68.00 68.00 68.00 0.1K
10:37 68.00 68.00 68.00 68.00 0.3K
10:38 68.00 68.00 67.99 67.99 0.5K
10:39 67.99 68.04 67.99 68.02 20.7K
10:40 68.02 68.05 68.02 68.05 0.7K
10:41 68.18 68.29 68.18 68.25 2.1K
10:42 68.25 68.25 68.23 68.23 0.4K
10:43 68.23 68.23 68.23 68.23 0.4K
10:44 68.23 68.23 68.23 68.23 0.1K
10:45 68.23 68.23 68.23 68.23 0.5K
10:46 68.23 68.23 68.23 68.23 0.4K
10:47 68.20 68.20 68.20 68.20 1.6K
10:48 68.20 68.20 68.20 68.20 0.2K
10:49 68.20 68.20 68.18 68.18 0.3K
10:50 68.18 68.18 68.18 68.18 0.4K
10:51 68.18 68.34 68.18 68.34 2.8K
10:52 68.34 68.45 68.34 68.45 0.7K
10:53 68.45 68.45 68.28 68.28 1.4K
10:54 68.28 68.28 68.28 68.28 0.1K
10:55 68.28 68.37 68.28 68.37 0.7K
10:56 68.37 68.37 68.25 68.25 1.5K
10:57 68.25 68.30 68.25 68.30 0.8K
10:58 68.30 68.34 68.30 68.34 1.1K
10:59 68.30 68.30 68.30 68.30 0.8K
11:00 68.30 68.30 68.30 68.30 0.5K
11:01 68.37 68.47 68.32 68.47 2.2K
11:02 68.47 68.52 68.47 68.52 1.6K
11:03 68.52 68.52 68.52 68.52 1.1K
11:04 68.52 68.52 68.52 68.52 0.2K
11:05 68.52 68.52 68.45 68.48 1.4K
11:06 68.48 68.48 68.43 68.43 0.7K
11:07 68.32 68.32 68.32 68.32 0.7K
11:08 68.32 68.32 68.32 68.32 0.1K
11:09 68.26 68.26 68.26 68.26 0.5K
11:10 68.26 68.30 68.26 68.30 0.3K
11:11 68.30 68.30 68.30 68.30 1.0K
11:12 68.30 68.30 68.26 68.26 0.4K
11:13 68.30 68.30 68.30 68.30 0.2K
11:14 68.30 68.30 68.30 68.30 0.2K
11:15 68.37 68.37 68.37 68.37 1.9K
11:16 68.37 68.40 68.37 68.40 0.3K
11:17 68.40 68.40 68.38 68.38 0.5K
11:18 68.38 68.38 68.38 68.38 0.2K
11:19 68.42 68.42 68.42 68.42 1.2K
11:20 68.42 68.46 68.42 68.46 0.9K
11:21 68.46 68.46 68.44 68.44 0.9K
11:22 68.44 68.44 68.44 68.44 0.2K
11:23 68.44 68.44 68.36 68.36 0.8K
11:24 68.35 68.45 68.35 68.45 2.9K
11:25 68.45 68.45 68.37 68.37 0.5K
11:26 68.37 68.37 68.37 68.37 0.0K
11:27 68.32 68.32 68.32 68.32 0.2K
11:28 68.32 68.37 68.32 68.37 0.7K
11:29 68.37 68.37 68.37 68.37 0.1K
11:30 68.34 68.37 68.34 68.37 0.6K
11:31 68.37 68.37 68.31 68.31 1.2K
11:32 68.31 68.31 68.31 68.31 0.0K
11:33 68.31 68.31 68.30 68.30 0.4K
11:34 68.30 68.38 68.30 68.38 2.1K
11:35 68.38 68.42 68.38 68.42 1.6K
11:36 68.42 68.45 68.42 68.45 0.4K
11:37 68.45 68.45 68.45 68.45 0.0K
11:38 68.45 68.45 68.45 68.45 0.0K
11:39 68.48 68.48 68.48 68.48 1.8K
11:40 68.48 68.52 68.48 68.52 0.5K
11:41 68.52 68.52 68.51 68.51 0.3K
11:42 68.51 68.51 68.50 68.50 0.6K
11:43 68.50 68.51 68.50 68.51 0.3K
11:44 68.51 68.51 68.49 68.49 2.4K
11:45 68.49 68.54 68.49 68.54 2.1K
11:46 68.54 68.54 68.54 68.54 0.2K
11:47 68.58 68.58 68.58 68.58 0.3K
11:48 68.58 68.58 68.58 68.58 0.8K
11:49 68.58 68.58 68.58 68.58 0.2K
11:50 68.58 68.63 68.58 68.58 0.9K
11:51 68.52 68.52 68.52 68.52 0.6K
11:52 68.62 68.62 68.62 68.62 0.3K
11:53 68.62 68.62 68.62 68.62 0.8K
11:54 68.62 68.65 68.62 68.65 0.4K
11:55 68.65 68.65 68.65 68.65 0.6K
11:56 68.60 68.60 68.52 68.52 1.4K
11:57 68.52 68.52 68.48 68.52 2.4K
11:58 68.52 68.52 68.52 68.52 0.2K
11:59 68.50 68.54 68.50 68.54 1.2K
12:00 68.54 68.54 68.52 68.52 1.0K
12:01 68.52 68.52 68.44 68.44 4.8K
12:02 68.55 68.55 68.55 68.55 2.2K
12:03 68.55 68.55 68.53 68.53 1.5K
12:04 68.53 68.53 68.53 68.53 0.2K
12:05 68.53 68.53 68.53 68.53 0.2K
12:06 68.53 68.60 68.53 68.60 0.5K
12:07 68.60 68.60 68.60 68.60 0.1K
12:08 68.60 68.66 68.60 68.66 1.6K
12:09 68.66 68.70 68.66 68.70 1.0K
12:10 68.70 68.70 68.70 68.70 0.0K
12:11 68.70 68.70 68.70 68.70 0.2K
12:12 68.70 68.70 68.70 68.70 0.0K
12:13 68.70 68.71 68.70 68.71 0.8K
12:14 68.71 68.73 68.69 68.73 0.7K
12:15 68.73 68.73 68.73 68.73 0.2K
12:16 68.73 68.73 68.69 68.69 0.4K
12:17 68.69 68.73 68.69 68.71 1.5K
12:18 68.71 68.71 68.71 68.71 0.1K
12:19 68.71 68.71 68.71 68.71 0.3K
12:20 68.71 68.71 68.71 68.71 0.2K
12:21 68.71 68.71 68.68 68.68 0.4K
12:22 68.72 68.72 68.71 68.71 1.1K
12:23 68.71 68.71 68.67 68.67 2.0K
12:24 68.67 68.67 68.67 68.67 0.2K
12:25 68.67 68.73 68.67 68.73 1.1K
12:26 68.73 68.74 68.68 68.69 2.2K
12:27 68.69 68.69 68.69 68.69 0.3K
12:28 68.69 68.69 68.69 68.69 0.1K
12:29 68.69 68.69 68.69 68.69 0.0K
12:30 68.59 68.60 68.59 68.60 0.8K
12:31 68.55 68.55 68.55 68.55 0.2K
12:32 68.55 68.55 68.55 68.55 0.3K
12:33 68.55 68.59 68.52 68.52 0.5K
12:34 68.52 68.55 68.52 68.55 0.6K
12:35 68.55 68.55 68.50 68.50 1.7K
12:36 68.50 68.50 68.50 68.50 0.3K
12:37 68.50 68.50 68.47 68.47 0.5K
12:38 68.47 68.54 68.47 68.54 2.0K
12:39 68.54 68.54 68.54 68.54 0.1K
12:40 68.54 68.54 68.51 68.51 0.3K
12:41 68.51 68.54 68.51 68.54 0.7K
12:42 68.54 68.54 68.54 68.54 0.0K
12:43 68.54 68.54 68.54 68.54 0.3K
12:44 68.54 68.54 68.54 68.54 0.6K
12:45 68.54 68.54 68.54 68.54 0.4K
12:46 68.54 68.54 68.54 68.54 0.1K
12:47 68.53 68.55 68.53 68.55 1.1K
12:48 68.55 68.55 68.55 68.55 0.2K
12:49 68.55 68.59 68.53 68.53 2.1K
12:50 68.53 68.54 68.53 68.54 0.1K
12:51 68.54 68.54 68.54 68.54 0.2K
12:52 68.54 68.54 68.44 68.44 3.2K
12:53 68.42 68.48 68.42 68.48 2.3K
12:54 68.48 68.48 68.48 68.48 0.8K
12:55 68.48 68.48 68.48 68.48 0.2K
12:56 68.48 68.49 68.48 68.49 0.5K
12:57 68.49 68.49 68.49 68.49 0.8K
12:58 68.46 68.46 68.46 68.46 1.5K
12:59 68.46 68.46 68.46 68.46 0.3K
13:00 68.46 68.47 68.46 68.47 0.5K
13:01 68.45 68.46 68.45 68.45 1.0K
13:02 68.45 68.45 68.45 68.45 0.1K
13:03 68.45 68.45 68.43 68.45 0.7K
13:04 68.45 68.46 68.45 68.45 2.6K
13:05 68.45 68.45 68.45 68.45 0.1K
13:06 68.45 68.45 68.43 68.43 1.2K
13:07 68.43 68.45 68.43 68.45 0.4K
13:08 68.45 68.45 68.45 68.45 0.3K
13:09 68.45 68.45 68.41 68.41 0.3K
13:10 68.41 68.41 68.41 68.41 0.1K
13:11 68.41 68.41 68.41 68.41 0.2K
13:12 68.41 68.41 68.27 68.27 2.1K
13:13 68.25 68.25 68.25 68.25 0.3K
13:14 68.27 68.27 68.27 68.27 0.4K
13:15 68.27 68.27 68.27 68.27 0.1K
13:16 68.25 68.25 68.23 68.23 0.7K
13:17 68.23 68.32 68.23 68.32 1.8K
13:18 68.32 68.32 68.31 68.31 0.6K
13:19 68.31 68.31 68.31 68.31 0.5K
13:20 68.31 68.31 68.25 68.25 0.3K
13:21 68.25 68.25 68.16 68.22 3.4K
13:22 68.22 68.25 68.22 68.25 0.7K
13:23 68.24 68.24 68.24 68.24 0.4K
13:24 68.23 68.23 68.20 68.21 1.9K
13:25 68.24 68.24 68.17 68.22 3.9K
13:26 68.22 68.22 68.16 68.21 1.7K
13:27 68.21 68.24 68.21 68.24 2.1K
13:28 68.24 68.27 68.24 68.27 0.7K
13:29 68.24 68.24 68.24 68.24 0.2K
13:30 68.24 68.25 68.24 68.25 3.6K
13:31 68.25 68.25 68.25 68.25 1.2K
13:32 68.25 68.25 68.24 68.24 0.4K
13:33 68.24 68.24 68.24 68.24 11.3K
13:34 68.17 68.18 68.14 68.18 3.8K
13:35 68.18 68.24 68.14 68.20 2.6K
13:36 68.20 68.20 68.20 68.20 0.2K
13:37 68.20 68.20 68.20 68.20 0.2K
13:38 68.20 68.20 68.14 68.14 0.3K
13:39 68.14 68.16 68.14 68.16 0.7K
13:40 68.16 68.16 68.12 68.12 1.9K
13:41 68.12 68.13 68.12 68.13 1.9K
13:42 68.13 68.13 68.12 68.12 0.9K
13:43 68.12 68.12 68.12 68.12 0.2K
13:44 68.12 68.12 68.12 68.12 0.2K
13:45 68.12 68.12 68.12 68.12 0.4K
13:46 68.12 68.13 68.12 68.12 6.3K
13:47 68.12 68.12 68.12 68.12 0.7K
13:48 68.12 68.12 68.12 68.12 1.6K
13:49 68.12 68.13 68.12 68.12 1.5K
13:50 68.12 68.12 68.08 68.08 0.2K
13:51 68.14 68.14 68.14 68.14 1.4K
13:52 68.10 68.10 68.10 68.10 1.1K
13:53 68.10 68.10 68.10 68.10 0.3K
13:54 68.10 68.10 68.04 68.04 3.1K
13:55 68.04 68.07 67.97 68.06 2.5K
13:56 68.06 68.21 68.06 68.21 6.8K
13:57 68.21 68.21 68.21 68.21 0.1K
13:58 68.21 68.21 68.21 68.21 0.1K
13:59 68.21 68.21 68.15 68.15 0.6K
14:00 68.15 68.15 68.15 68.15 0.1K
14:01 68.15 68.23 68.15 68.23 1.4K
14:02 68.23 68.23 68.13 68.13 0.4K
14:03 68.13 68.13 68.13 68.13 0.1K
14:04 68.13 68.13 68.12 68.12 0.6K
14:05 68.12 68.13 68.12 68.12 1.1K
14:06 68.12 68.12 68.08 68.08 0.4K
14:07 68.08 68.08 68.07 68.07 0.5K
14:08 68.07 68.07 68.07 68.07 0.5K
14:09 68.11 68.11 68.07 68.07 1.0K
14:10 68.07 68.07 68.07 68.07 0.3K
14:11 68.07 68.08 68.07 68.08 0.4K
14:12 68.08 68.08 68.08 68.08 1.7K
14:13 68.03 68.03 68.00 68.01 4.3K
14:14 68.01 68.01 68.01 68.01 0.1K
14:15 68.01 68.16 68.01 68.16 2.0K
14:16 68.16 68.16 68.16 68.16 0.0K
14:17 68.16 68.16 68.16 68.16 0.2K
14:18 68.16 68.16 68.13 68.13 0.3K
14:19 68.13 68.13 68.10 68.13 1.2K
14:20 68.13 68.13 68.13 68.13 0.2K
14:21 68.16 68.16 68.16 68.16 0.9K
14:22 68.16 68.16 68.15 68.15 0.3K
14:23 68.15 68.15 68.13 68.13 0.1K
14:24 68.24 68.24 68.24 68.24 1.6K
14:25 68.24 68.24 68.24 68.24 0.8K
14:26 68.24 68.24 68.24 68.24 0.1K
14:27 68.24 68.24 68.24 68.24 0.0K
14:28 68.24 68.24 68.24 68.24 0.2K
14:29 68.24 68.24 68.16 68.17 0.9K
14:30 68.17 68.17 68.17 68.17 0.2K
14:31 68.17 68.17 68.16 68.16 0.3K
14:32 68.16 68.18 68.16 68.18 0.3K
14:33 68.18 68.18 68.18 68.18 0.3K
14:34 68.22 68.22 68.22 68.22 2.0K
14:35 68.22 68.22 68.22 68.22 0.2K
14:36 68.22 68.22 68.22 68.22 0.1K
14:37 68.22 68.22 68.22 68.22 0.1K
14:38 68.22 68.24 68.21 68.21 0.3K
14:39 68.24 68.24 68.24 68.24 1.3K
14:40 68.24 68.26 68.24 68.26 0.4K
14:41 68.26 68.26 68.26 68.26 0.1K
14:42 68.26 68.26 68.26 68.26 0.0K
14:43 68.26 68.27 68.26 68.27 0.6K
14:44 68.23 68.23 68.23 68.23 1.4K
14:45 68.23 68.23 68.22 68.22 0.5K
14:46 68.22 68.22 68.19 68.19 0.5K
14:47 68.19 68.19 68.19 68.19 0.8K
14:48 68.19 68.20 68.18 68.18 1.5K
14:49 68.18 68.29 68.18 68.29 3.0K
14:50 68.25 68.25 68.25 68.25 0.3K
14:51 68.26 68.26 68.26 68.26 1.7K
14:52 68.26 68.36 68.26 68.35 2.6K
14:53 68.35 68.35 68.35 68.35 0.2K
14:54 68.36 68.36 68.31 68.31 1.1K
14:55 68.36 68.39 68.36 68.39 0.8K
14:56 68.39 68.39 68.39 68.39 0.1K
14:57 68.39 68.39 68.36 68.36 0.3K
14:58 68.36 68.39 68.36 68.39 1.2K
14:59 68.41 68.41 68.41 68.41 0.4K
15:00 68.41 68.44 68.41 68.44 0.5K
15:01 68.44 68.44 68.42 68.42 1.1K
15:02 68.39 68.39 68.37 68.37 1.8K
15:03 68.37 68.37 68.37 68.37 0.2K
15:04 68.37 68.47 68.37 68.46 2.1K
15:05 68.46 68.51 68.46 68.51 3.2K
15:06 68.51 68.58 68.51 68.58 1.1K
15:07 68.58 68.58 68.58 68.58 0.2K
15:08 68.58 68.58 68.58 68.58 0.2K
15:09 68.58 68.65 68.58 68.60 0.8K
15:10 68.60 68.60 68.60 68.60 0.6K
15:11 68.60 68.60 68.60 68.60 0.5K
15:12 68.60 68.60 68.60 68.60 0.7K
15:13 68.60 68.60 68.60 68.60 0.2K
15:14 68.60 68.60 68.60 68.60 0.7K
15:15 68.60 68.60 68.60 68.60 1.7K
15:16 68.60 68.60 68.60 68.60 0.6K
15:17 68.60 68.64 68.60 68.61 1.7K
15:18 68.61 68.61 68.60 68.60 0.8K
15:19 68.60 68.61 68.60 68.61 2.3K
15:20 68.61 68.65 68.61 68.65 0.7K
15:21 68.65 68.65 68.62 68.65 3.2K
15:22 68.64 68.64 68.64 68.64 1.2K
15:23 68.64 68.64 68.61 68.61 1.3K
15:24 68.61 68.61 68.57 68.57 0.8K
15:25 68.57 68.57 68.57 68.57 0.4K
15:26 68.57 68.57 68.54 68.54 1.4K
15:27 68.53 68.57 68.53 68.57 6.8K
15:28 68.57 68.58 68.52 68.58 0.7K
15:29 68.58 68.58 68.54 68.54 2.9K
15:30 68.54 68.54 68.54 68.54 0.3K
15:31 68.54 68.54 68.45 68.45 2.9K
15:32 68.45 68.45 68.26 68.26 1.1K
15:33 68.26 68.26 68.15 68.15 0.6K
15:34 68.15 68.15 68.07 68.07 2.0K
15:35 68.07 68.12 68.07 68.12 1.6K
15:36 68.12 68.12 68.12 68.12 1.0K
15:37 68.00 68.00 68.00 68.00 1.7K
15:38 67.98 68.00 67.94 67.94 2.9K
15:39 67.89 67.90 67.89 67.90 0.9K
15:40 67.90 68.00 67.89 67.89 0.4K
15:41 67.89 67.94 67.89 67.94 1.5K
15:42 67.94 67.96 67.91 67.91 1.3K
15:43 67.92 67.95 67.90 67.90 2.0K
15:44 67.81 67.81 67.78 67.79 4.1K
15:45 67.79 67.79 67.73 67.73 2.3K
15:46 67.73 67.73 67.67 67.68 1.0K
15:47 67.68 67.69 67.60 67.60 2.8K
15:48 67.60 67.60 67.49 67.49 19.2K
15:49 67.44 67.50 67.44 67.50 2.0K
15:50 67.45 67.45 67.35 67.35 2.8K
15:51 67.35 67.41 67.35 67.40 3.5K
15:52 67.39 67.39 67.27 67.27 4.0K
15:53 67.27 67.27 67.22 67.22 5.7K
15:54 67.22 67.38 67.16 67.38 8.3K
15:55 67.36 67.36 67.35 67.36 4.2K
15:56 67.27 67.27 67.08 67.08 10.6K
15:57 67.04 67.14 67.04 67.07 7.0K
15:58 67.11 67.11 67.06 67.06 10.9K
15:59 67.06 67.06 66.98 66.99 10.2K
16:00 66.98 67.01 66.88 66.96 97.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음